DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 200.575
Expiration Date: 04/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 112.275 0.300 112.575 88000 0.013 0 0.013 ... ... 0
0 ... ... 110.275 0.300 110.575 90000 0.013 0 0.013 ... ... 0
0 ... ... 108.275 0.300 108.575 92000 0.013 0 0.013 ... ... 0
0 ... ... 106.275 0.300 106.575 94000 0.013 0 0.013 ... ... 0
0 ... ... 104.275 0.300 104.575 96000 0.013 0 0.013 ... ... 0
0 ... ... 102.275 0.300 102.575 98000 0.013 0 0.013 ... ... 0
0 ... ... 100.275 0.300 100.575 100000 0.013 0 0.013 ... ... 0
0 ... ... 98.275 0.300 98.575 102000 0.013 0 0.013 ... ... 0
0 ... ... 96.275 0.300 96.575 104000 0.013 0 0.013 ... ... 0
0 ... ... 94.275 0.300 94.575 106000 0.013 0 0.013 ... ... 0
0 ... ... 92.275 0.300 92.575 108000 0.013 0 0.013 ... ... 0
0 ... ... 90.275 0.300 90.575 110000 0.013 0 0.013 ... ... 0
0 ... ... 88.275 0.300 88.575 112000 0.013 0 0.013 ... ... 0
0 ... ... 86.275 0.300 86.575 114000 0.013 0 0.013 ... ... 0
0 ... ... 84.275 0.300 84.575 116000 0.013 0 0.013 ... ... 0
0 ... ... 82.275 0.300 82.575 118000 0.013 0 0.013 ... ... 0
0 ... ... 80.275 0.300 80.575 120000 0.013 0 0.013 ... ... 0
0 ... ... 78.275 0.300 78.575 122000 0.013 0 0.013 ... ... 0
0 ... ... 76.275 0.300 76.575 124000 0.013 0 0.013 ... ... 0
0 ... ... 74.275 0.300 74.575 126000 0.013 0 0.013 ... ... 0
0 ... ... 72.275 0.300 72.575 128000 0.013 0 0.013 ... ... 0
0 ... ... 70.275 0.300 70.575 130000 0.013 0 0.013 ... ... 0
0 ... ... 68.275 0.300 68.575 132000 0.013 0 0.013 ... ... 0
0 ... ... 66.275 0.300 66.575 134000 0.013 0 0.013 ... ... 0
0 ... ... 64.275 0.300 64.575 136000 0.013 0 0.013 ... ... 0
0 ... ... 62.275 0.300 62.575 138000 0.013 0 0.013 ... ... 0
0 ... ... 60.275 0.300 60.575 140000 0.013 0 0.013 ... ... 0
0 ... ... 59.275 0.300 59.575 141000 0.013 0 0.013 ... ... 0
0 ... ... 58.275 0.300 58.575 142000 0.013 0 0.013 ... ... 0
0 ... ... 57.275 0.300 57.575 143000 0.013 0 0.013 ... ... 0
0 ... ... 56.275 0.300 56.575 144000 0.013 0 0.013 ... ... 0
0 ... ... 55.275 0.300 55.575 145000 0.013 0 0.013 ... ... 0
0 ... ... 54.275 0.300 54.575 146000 0.013 0 0.013 ... ... 0
0 ... ... 53.275 0.300 53.575 147000 0.013 0 0.013 ... ... 0
0 ... ... 52.275 0.300 52.575 148000 0.013 0 0.013 ... ... 0
0 ... ... 51.275 0.300 51.575 149000 0.013 0 0.013 ... ... 0
0 ... ... 50.275 0.300 50.575 150000 0.013 0 0.013 ... ... 20
0 ... ... 49.275 0.300 49.575 151000 0.013 0 0.013 ... ... 0
0 ... ... 48.275 0.300 48.575 152000 0.013 0 0.013 ... ... 0
0 ... ... 47.275 0.300 47.575 153000 0.013 0 0.013 ... ... 0
0 ... ... 46.275 0.300 46.575 154000 0.013 0 0.013 ... ... 0
0 ... ... 45.275 0.300 45.575 155000 0.013 -0.012 0.025 ... ... 0
0 ... ... 44.275 0.300 44.575 156000 0.025 0 0.025 ... ... 0
0 ... ... 43.275 0.300 43.575 157000 0.025 0 0.025 ... ... 0
0 ... ... 42.275 0.300 42.575 158000 0.025 0 0.025 ... ... 0
0 ... ... 41.275 0.300 41.575 159000 0.025 0 0.025 ... ... 0
0 ... ... 40.275 0.300 40.575 160000 0.025 0 0.025 ... ... 0
0 ... ... 39.275 0.300 39.575 161000 0.025 0 0.025 ... ... 0
0 ... ... 38.275 0.300 38.575 162000 0.025 0 0.025 ... ... 0
0 ... ... 37.275 0.300 37.575 163000 0.025 0 0.025 ... ... 0
0 ... ... 36.275 0.300 36.575 164000 0.025 0 0.025 ... ... 0
0 ... ... 35.275 0.300 35.575 165000 0.025 0 0.025 ... ... 0
0 ... ... 34.275 0.300 34.575 166000 0.025 0 0.025 ... ... 0
0 ... ... 33.275 0.300 33.575 167000 0.050 0 0.050 ... ... 0
0 ... ... 32.275 0.300 32.575 168000 0.050 0 0.050 0.025 0.025 0
0 ... ... 31.275 0.300 31.575 169000 0.050 0 0.050 ... ... 0
0 ... ... 30.275 0.325 30.600 170000 0.050 0 0.050 ... ... 4
0 ... ... 29.300 0.300 29.600 171000 0.050 0 0.050 0.050 0.050 0
0 ... ... 28.300 0.300 28.600 172000 0.050 0 0.050 ... ... 0
0 ... ... 27.300 0.300 27.600 173000 0.075 0 0.075 ... ... 0
0 ... ... 26.300 0.300 26.600 174000 0.075 0 0.075 0.075 0.050 1
0 ... ... 25.325 0.275 25.600 175000 0.075 -0.025 0.100 0.075 0.075 0
0 ... ... 24.325 0.300 24.625 176000 0.075 -0.025 0.100 0.075 0.075 4
0 ... ... 23.350 0.275 23.625 177000 0.100 0 0.100 ... ... 0
0 ... ... 22.350 0.275 22.625 178000 0.100 -0.025 0.125 0.100 0.075 0
0 ... ... 21.375 0.275 21.650 179000 0.100 -0.025 0.125 0.125 0.100 0
0 20.650 20.650 20.375 0.275 20.650 180000 0.125 -0.025 0.150 ... ... 10
0 ... ... 19.400 0.275 19.675 181000 0.125 -0.025 0.150 0.150 0.125 1
0 ... ... 18.425 0.250 18.675 182000 0.150 -0.025 0.175 0.175 0.150 1
0 ... ... 17.450 0.250 17.700 183000 0.150 -0.050 0.200 0.150 0.150 0
0 17.050 16.850 16.475 0.250 16.725 184000 0.175 -0.050 0.225 0.225 0.175 0
0 ... ... 15.500 0.250 15.750 185000 0.200 -0.050 0.250 0.250 0.225 15
0 ... ... 14.550 0.225 14.775 186000 0.225 -0.075 0.300 0.275 0.250 0
0 ... ... 13.600 0.200 13.800 187000 0.275 -0.075 0.350 0.325 0.275 10
0 13.225 12.800 12.650 0.200 12.850 188000 0.300 -0.100 0.400 0.400 0.325 7
0 ... ... 11.725 0.175 11.900 189000 0.350 -0.125 0.475 0.400 0.350 25
0 11 11 10.800 0.175 10.975 190000 0.425 -0.125 0.550 0.550 0.450 27
0 ... ... 9.900 0.150 10.050 191000 0.500 -0.150 0.650 0.600 0.600 0
0 9.500 8.900 9.025 0.125 9.150 192000 0.600 -0.175 0.775 0.700 0.625 10
0 ... ... 8.175 0.100 8.275 193000 0.700 -0.200 0.900 0.775 0.700 5
0 7.400 7.300 7.325 0.100 7.425 194000 0.850 -0.225 1.075 1.100 0.800 5
0 7.500 6.500 6.525 0.050 6.575 195000 1.025 -0.225 1.250 1.100 0.950 0
0 6.525 5.500 5.750 0.050 5.800 196000 1.225 -0.250 1.475 1.400 1.150 0
1 5.150 4.800 5.025 0.025 5.050 197000 1.475 -0.275 1.750 1.750 1.400 2
0 4.150 4.125 4.325 0.025 4.350 198000 1.775 -0.275 2.050 1.975 1.650 4
0 3.925 3.900 3.675 0.025 3.700 199000 2.125 -0.275 2.400 2.625 1.850 0
6 3.550 2.700 3.075 0 3.075 200000 2.500 -0.300 2.800 2.825 2.275 28
0 3.125 2.775 2.550 -0.025 2.525 201000 2.950 -0.325 3.275 3 2.650 0
1 2.500 1.825 2.075 -0.050 2.025 202000 3.450 -0.350 3.800 3.750 3.175 0
1 2.200 1.550 1.650 -0.050 1.600 203000 4.025 -0.350 4.375 4.350 4.350 0
33 1.575 1.225 1.300 -0.050 1.250 204000 4.675 -0.350 5.025 ... ... 0
5 1.325 0.900 1.025 -0.050 0.975 205000 5.375 -0.350 5.725 ... ... 0
0 1.025 0.825 0.800 -0.050 0.750 206000 6.150 -0.350 6.500 ... ... 0
0 0.800 0.525 0.600 -0.025 0.575 207000 6.975 -0.350 7.325 6.750 6.750 0
1 0.575 0.400 0.475 -0.025 0.450 208000 7.850 -0.325 8.175 ... ... 0
0 0.400 0.350 0.375 -0.050 0.325 209000 8.750 -0.325 9.075 ... ... 0
0 0.375 0.225 0.275 -0.025 0.250 210000 9.650 -0.325 9.975 ... ... 0
0 0.225 0.225 0.225 -0.025 0.200 211000 10.600 -0.325 10.925 ... ... 0
0 0.175 0.150 0.175 -0.025 0.150 212000 11.575 -0.300 11.875 ... ... 0
0 0.100 0.100 0.150 -0.025 0.125 213000 12.550 -0.300 12.850 ... ... 0
0 0.125 0.100 0.125 -0.025 0.100 214000 13.500 -0.325 13.825 ... ... 0
0 0.100 0.075 0.100 -0.025 0.075 215000 14.475 -0.325 14.800 ... ... 0
0 0.100 0.100 0.075 0 0.075 216000 15.475 -0.300 15.775 ... ... 0
1 ... ... 0.075 0 0.075 217000 16.475 -0.300 16.775 ... ... 0
0 ... ... 0.075 -0.025 0.050 218000 17.450 -0.325 17.775 ... ... 0
0 ... ... 0.075 -0.025 0.050 219000 18.450 -0.300 18.750 ... ... 0
4 ... ... 0.050 0 0.050 220000 19.450 -0.300 19.750 ... ... 0
0 0.025 0.025 0.050 0 0.050 221000 20.450 -0.300 20.750 ... ... 0
0 ... ... 0.050 0 0.050 222000 21.450 -0.300 21.750 ... ... 0
0 ... ... 0.050 -0.025 0.025 223000 22.425 -0.325 22.750 ... ... 0
0 ... ... 0.050 -0.025 0.025 224000 23.425 -0.325 23.750 ... ... 0
0 ... ... 0.050 -0.025 0.025 225000 24.425 -0.300 24.725 ... ... 0
0 ... ... 0.050 -0.025 0.025 226000 25.425 -0.300 25.725 ... ... 0
0 ... ... 0.025 0 0.025 227000 26.425 -0.300 26.725 ... ... 0
0 ... ... 0.025 0 0.025 228000 27.425 -0.300 27.725 ... ... 0
0 ... ... 0.025 0 0.025 229000 28.425 -0.300 28.725 ... ... 0
0 ... ... 0.025 0 0.025 230000 29.425 -0.300 29.725 ... ... 0
0 ... ... 0.025 0 0.025 231000 30.425 -0.300 30.725 ... ... 0
0 ... ... 0.025 0 0.025 232000 31.425 -0.300 31.725 ... ... 0
0 ... ... 0.025 0 0.025 233000 32.425 -0.300 32.725 ... ... 0
0 ... ... 0.025 0 0.025 234000 33.425 -0.300 33.725 ... ... 0
0 ... ... 0.025 0 0.025 235000 34.425 -0.300 34.725 ... ... 0
0 ... ... 0.025 0 0.025 236000 35.425 -0.300 35.725 ... ... 0
0 ... ... 0.025 0 0.025 237000 36.425 -0.300 36.725 ... ... 0
0 ... ... 0.025 0 0.025 238000 37.425 -0.300 37.725 ... ... 0
0 ... ... 0.025 0 0.025 239000 38.425 -0.300 38.725 ... ... 0
0 ... ... 0.025 0 0.025 240000 39.425 -0.300 39.725 ... ... 0
0 ... ... 0.025 0 0.025 241000 40.425 -0.300 40.725 ... ... 0
0 ... ... 0.025 0 0.025 242000 41.425 -0.300 41.725 ... ... 0
0 ... ... 0.025 0 0.025 243000 42.425 -0.300 42.725 ... ... 0
0 ... ... 0.025 -0.012 0.013 244000 43.425 -0.300 43.725 ... ... 0
0 ... ... 0.025 -0.012 0.013 245000 44.425 -0.300 44.725 ... ... 0
0 ... ... 0.013 0 0.013 246000 45.425 -0.300 45.725 ... ... 0
0 ... ... 0.013 0 0.013 247000 46.425 -0.300 46.725 ... ... 0
0 ... ... 0.013 0 0.013 248000 47.425 -0.300 47.725 ... ... 0
0 ... ... 0.013 0 0.013 249000 48.425 -0.300 48.725 ... ... 0
0 ... ... 0.013 0 0.013 250000 49.425 -0.300 49.725 ... ... 0
0 ... ... 0.013 0 0.013 251000 50.425 -0.300 50.725 ... ... 0
0 ... ... 0.013 0 0.013 252000 51.425 -0.300 51.725 ... ... 0
0 ... ... 0.013 0 0.013 253000 52.425 -0.300 52.725 ... ... 0
0 ... ... 0.013 0 0.013 254000 53.425 -0.300 53.725 ... ... 0
0 ... ... 0.013 0 0.013 255000 54.425 -0.300 54.725 ... ... 0
0 ... ... 0.013 0 0.013 256000 55.425 -0.300 55.725 ... ... 0
0 ... ... 0.013 0 0.013 257000 56.425 -0.300 56.725 ... ... 0
0 ... ... 0.013 0 0.013 258000 57.425 -0.300 57.725 ... ... 0
0 ... ... 0.013 0 0.013 260000 59.425 -0.300 59.725 ... ... 0
0 ... ... 0.013 0 0.013 262000 61.425 -0.300 61.725 ... ... 0
0 ... ... 0.013 0 0.013 264000 63.425 -0.300 63.725 ... ... 0
0 ... ... 0.013 0 0.013 266000 65.425 -0.300 65.725 ... ... 0
0 ... ... 0.013 0 0.013 268000 67.425 -0.300 67.725 ... ... 0
0 ... ... 0.013 0 0.013 270000 69.425 -0.300 69.725 ... ... 0
0 ... ... 0.013 0 0.013 272000 71.425 -0.300 71.725 ... ... 0
0 ... ... 0.013 0 0.013 274000 73.425 -0.300 73.725 ... ... 0
0 ... ... 0.013 0 0.013 276000 75.425 -0.300 75.725 ... ... 0
0 ... ... 0.013 0 0.013 278000 77.425 -0.300 77.725 ... ... 0
0 ... ... 0.013 0 0.013 280000 79.425 -0.300 79.725 ... ... 0
0 ... ... 0.013 0 0.013 282000 81.425 -0.300 81.725 ... ... 0
0 ... ... 0.013 0 0.013 284000 83.425 -0.300 83.725 ... ... 0
0 ... ... 0.013 0 0.013 286000 85.425 -0.300 85.725 ... ... 0
0 ... ... 0.013 0 0.013 288000 87.425 -0.300 87.725 ... ... 0
0 ... ... 0.013 0 0.013 290000 89.425 -0.300 89.725 ... ... 0
0 ... ... 0.013 0 0.013 292000 91.425 -0.300 91.725 ... ... 0
0 ... ... 0.013 0 0.013 294000 93.425 -0.300 93.725 ... ... 0
0 ... ... 0.013 0 0.013 296000 95.425 -0.300 95.725 ... ... 0
0 ... ... 0.013 0 0.013 298000 97.425 -0.300 97.725 ... ... 0
0 ... ... 0.013 0 0.013 300000 99.425 -0.300 99.725 ... ... 0
0 ... ... 0.013 0 0.013 302000 101.425 -0.300 101.725 ... ... 0
0 ... ... 0.013 0 0.013 304000 103.425 -0.300 103.725 ... ... 0
0 ... ... 0.013 0 0.013 306000 105.425 -0.300 105.725 ... ... 0
0 ... ... 0.013 0 0.013 308000 107.425 -0.300 107.725 ... ... 0
0 ... ... 0.013 0 0.013 310000 109.425 -0.300 109.725 ... ... 0
1 ... ... 0.013 0 0.013 312000 111.425 -0.300 111.725 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.